시장 데이터를 불러오는 중
전체 종목
Global X Genomics & Biotechnology ETF 과거 주가
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,783 | ₩99,483 | ₩86,740 | ₩92,187 | -1.70% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩93,716 | ₩95,338 | ₩92,147 | ₩93,355 | -0.38% | 18.8만 |
| 2026.09.21–2026.09.25 | ₩90,417 | ₩94,976 | ₩89,834 | ₩94,139 | +4.12% | 15.3만 |
| 2026.09.14–2026.09.18 | ₩83,551 | ₩90,055 | ₩83,431 | ₩89,033 | +6.56% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩85,549 | ₩85,992 | ₩82,036 | ₩83,429 | -2.48% | 19.3만 |
| 2026.08.31–2026.09.04 | ₩86,274 | ₩88,928 | ₩85,147 | ₩86,166 | -0.12% | 20.2만 |
| 2026.08.24–2026.08.28 | ₩88,580 | ₩91,181 | ₩85,858 | ₩86,900 | -1.90% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,679 |
| ₩78,161 |
| ₩89,532 |
| +14.41% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩78,107 | ₩80,441 | ₩77,584 | ₩78,188 | +0.10% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,476 | ₩78,121 | ₩71,175 | ₩78,006 | +7.63% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,133 | ₩74,353 | ₩71,068 | ₩72,637 | -0.68% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,964 | ₩74,044 | ₩71,068 | ₩72,391 | -2.13% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,251 | ₩75,694 | ₩72,301 | ₩73,644 | -2.14% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,309 | ₩79,757 | ₩75,117 | ₩75,962 | -3.00% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,908 | ₩79,167 | ₩75,090 | ₩78,309 | +3.16% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,229 | ₩76,123 | ₩68,788 | ₩75,454 | +5.93% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,629 | ₩70,250 | ₩66,153 | ₩69,821 | +4.79% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,886 | ₩66,468 | ₩63,304 | ₩65,641 | +1.16% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,160 | ₩68,922 | ₩63,934 | ₩65,119 | -1.57% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,861 | ₩66,924 | ₩62,365 | ₩66,620 | +5.98% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,670 | ₩62,754 | ₩58,530 | ₩62,405 | +4.58% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,674 | ₩63,492 | ₩59,395 | ₩59,422 | -5.19% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,810 | ₩63,001 | ₩60,542 | ₩62,204 | +2.29% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,628 | ₩62,292 | ₩58,530 | ₩60,900 | -1.18% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,331 | ₩64,209 | ₩61,145 | ₩61,641 | -2.67% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,772 | ₩63,974 | ₩58,772 | ₩63,411 | +7.89% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,402 | ₩61,118 | ₩57,873 | ₩58,866 | -0.90% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,795 | ₩60,180 | ₩55,191 | ₩59,256 | +6.20% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,578 | ₩59,197 | ₩55,553 | ₩55,643 | -3.36% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,396 | ₩59,355 | ₩56,573 | ₩56,983 | -2.42% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,300 | ₩61,958 | ₩57,766 | ₩57,986 | -3.84% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,022 | ₩63,559 | ₩59,657 | ₩60,613 | -3.82% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,861 | ₩64,470 | ₩62,258 | ₩63,914 | +1.67% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,520 | ₩63,518 | ₩61,279 | ₩62,865 | +2.19% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,057 | ₩62,888 | ₩60,382 | ₩61,428 | -1.01% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,679 | ₩64,779 | ₩60,448 | ₩61,856 | -2.86% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,334 | ₩67,018 | ₩63,559 | ₩63,945 | -3.60% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,607 | ₩68,949 | ₩62,338 | ₩66,376 | +6.02% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,585 | ₩64,866 | ₩62,580 | ₩64,108 | +0.82% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,266 | ₩65,597 | ₩60,501 | ₩63,510 | +3.66% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,768 | ₩62,928 | ₩60,689 | ₩61,234 | -2.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,049 | ₩64,484 | ₩63,049 | ₩63,296 | +0.39% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,089 | ₩63,532 | ₩61,145 | ₩63,156 | +0.11% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,921 | ₩64,122 | ₩62,513 | ₩62,778 | -1.79% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,346 | ₩63,693 | ₩60,394 | ₩62,860 | +2.47% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,879 | ₩62,338 | ₩58,746 | ₩62,194 | +5.63% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,940 | ₩58,866 | ₩56,345 | ₩58,503 | +0.97% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,088 | ₩59,710 | ₩56,653 | ₩57,927 | -0.28% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,482 | ₩59,937 | ₩55,781 | ₩57,105 | -4.00% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,429 | ₩60,971 | ₩58,463 | ₩60,924 | +2.52% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,820 | ₩59,877 | ₩57,122 | ₩58,604 | +1.36% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,486 | ₩59,388 | ₩53,864 | ₩57,273 | +3.22% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,894 | ₩56,894 | ₩54,655 | ₩54,962 | -3.40% | 6.7천 |
|---|